股票概览
23.46
-5.59%
-1.39
24.3
开盘价
24.41
最高价
22.81
最低价
190,692
成交量
数据更新至: 2024-10-31
技术指标
25.11
MA5 (5日均线)
23.94
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 24.3 | 24.41 | 22.81 | 23.46 | -5.59% | 190,692 | 445,138,243 |
| 2024-10-30 | 23.88 | 25.32 | 23.75 | 24.85 | +1.26% | 159,887 | 392,134,820 |
| 2024-10-29 | 25.83 | 25.88 | 24.34 | 24.54 | -6.83% | 242,908 | 606,110,790 |
| 2024-10-28 | 28.14 | 28.14 | 24.2 | 26.34 | -0.15% | 435,126 | 1,142,128,821 |
| 2024-10-25 | 23.88 | 26.38 | 23.88 | 26.38 | +20.02% | 308,642 | 807,710,674 |
| 2024-10-24 | 21.2 | 22.35 | 20.98 | 21.98 | +1.43% | 116,068 | 253,742,611 |
| 2024-10-23 | 21.85 | 23.2 | 21.55 | 21.67 | -3.13% | 187,248 | 418,623,707 |
| 2024-10-22 | 24 | 24.23 | 22.01 | 22.37 | -11.05% | 272,041 | 631,714,353 |
| 2024-10-21 | 21.4 | 27 | 21.4 | 25.15 | +11.18% | 429,127 | 993,035,151 |
| 2024-10-18 | 20.58 | 23.54 | 20.48 | 22.62 | +9.28% | 411,026 | 910,355,020 |
| 2024-10-17 | 20 | 22.1 | 19.99 | 20.7 | +12.38% | 416,237 | 889,555,864 |
| 2024-10-16 | 17.1 | 18.55 | 17.1 | 18.42 | +8.67% | 165,878 | 298,042,647 |
| 2024-10-15 | 16.76 | 18.21 | 16.73 | 16.95 | +1.68% | 119,151 | 209,385,168 |
| 2024-10-14 | 16.06 | 16.7 | 15.6 | 16.67 | +5.98% | 58,222 | 94,644,354 |
| 2024-10-11 | 16.4 | 16.47 | 15.55 | 15.73 | -4.67% | 51,889 | 82,489,112 |
| 2024-10-10 | 16.6 | 17.27 | 16.28 | 16.5 | +1.16% | 59,192 | 99,127,206 |
| 2024-10-09 | 18.39 | 18.39 | 16.28 | 16.31 | -15.62% | 103,802 | 180,297,425 |
| 2024-10-08 | 20 | 20.19 | 17.28 | 19.33 | +13.31% | 157,451 | 296,379,988 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：